| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 | 涨幅% |
| 场内铜03 | 4667 | 4630 | 4678 | 4630 | -57 | 4630 | 4631 | 1898 | 304474 | 4687 | -1.22% |
| 场内铝03 | 1533 | 1499 | 1532.5 | 1500 | -34 | ---- | 1500 | 17330 | 801395 | 1534 | -2.22% |
| 场内锌03 | 1677 | 1677 | 1713 | 1677 | -38 | 1677 | 1677.5 | 5205 | 275633 | 1715 | -2.22% |
| 场内镍03 | 8485 | 8160 | 8520 | 8160 | -375 | 8155 | 8160 | 5195 | 269290 | 8535 | -4.39% |
| 场内锡03 | 15100 | 15100 | 15180 | 15150 | 150 | 15125 | 15150 | 1198 | 19015 | 15000 | 1.00% |
| 场内铅03 | 1792 | 1767 | 1792 | 1770 | -33 | 1769.5 | 1770 | 3626 | 137166 | 1803 | -1.83% |
| LME铜现 | 4691.8 | 4670 | 4691.8 | 4670 | -10 | ---- | ---- | 0 | ---- | 4680 | -0.21% |
| LME铝现 | 1535 | 1535 | 1535 | 1535 | 8 | 1530 | ---- | 0 | ---- | 1527 | 0.52% |
| LME锌现 | 1718.3 | 1717 | 1718.3 | 1717 | 9 | ---- | ---- | 0 | ---- | 1708 | 0.53% |
| LME镍现 | 8507 | 8475 | 8507 | 8480 | -55 | 8480 | 8500 | 0 | ---- | 8535 | -0.64% |
| LME锡现 | 15040 | 15040 | 15040 | 15040 | -130 | ---- | ---- | 0 | ---- | 15170 | -0.86% |
| LME铅现 | 1805.3 | 1791 | 1805.3 | 1791 | -7 | 1788 | 1789 | 0 | ---- | 1798 | -0.39% |
| 铝合金现 | 1550 | 1550 | 1550 | 1550 | 8 | 1550 | 1560 | 0 | ---- | 1542 | 0.52% |
| LmeS_铜3 | 4692.5 | 4612 | 4696 | 4616 | -74 | ---- | ---- | 14159 | 304474 | 4690 | -1.58% |
| LmeS_铝3 | 1534.5 | 1498 | 1538 | 1503 | -32 | ---- | ---- | 12738 | 801395 | 1535 | -2.08% |
| LmeS_锌3 | 1714 | 1662.5 | 1719.5 | 1668 | -47 | ---- | ---- | 11244 | 275633 | 1715 | -2.74% |
| LmeS_镍3 | 8535 | 8110 | 8545 | 8115 | -440 | ---- | ---- | 7174 | 269290 | 8555 | -5.14% |
| LmeS_锡3 | 14975 | 14900 | 15245 | 15075 | 95 | ---- | ---- | 436 | 19015 | 14980 | 0.63% |
| LmeS_铅3 | 1800 | 1756 | 1800 | 1766 | -37 | ---- | ---- | 5788 | 137166 | 1803 | -2.05% |
| 伦铜指数 | 4692.5 | 4612 | 4696 | 4616 | -74 | 4630 | 4631 | 103457 | 304474 | 4690 | -1.58% |
| 伦铝指数 | 1534.5 | 1498 | 1538 | 1503 | -32 | 1498.5 | 1499 | 208227 | 801395 | 1535 | -2.08% |
| 伦锌指数 | 1714 | 1662.5 | 1719.5 | 1668 | -47 | 1677 | 1677.5 | 103952 | 275633 | 1715 | -2.74% |
| 伦镍指数 | 8535 | 8110 | 8545 | 8115 | -440 | 8155 | 8160 | 67048 | 269290 | 8555 | -5.14% |
| 伦锡指数 | 14975 | 14900 | 15245 | 15075 | 95 | 15125 | 15150 | 6517 | 19015 | 14980 | 0.63% |
| 伦铅指数 | 1800 | 1756 | 1800 | 1766 | -37 | 1769.5 | 1770 | 49048 | 137166 | 1803 | -2.05% |